Raspadskaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 281.45 | 294.25 | 276.60 | 284.10 | 284.10 | 1,662,110 |
| 2024-09-04 | 270.20 | 281.90 | 267.05 | 277.95 | 277.95 | 1,127,590 |
| 2024-09-03 | 270.85 | 278.00 | 264.85 | 267.05 | 267.05 | 1,718,340 |
| 2024-09-02 | 264.20 | 270.00 | 259.30 | 266.20 | 266.20 | 1,643,800 |
| 2024-08-30 | 271.00 | 271.70 | 263.00 | 266.90 | 266.90 | 947,840 |
| 2024-08-29 | 265.45 | 273.00 | 261.55 | 266.00 | 266.00 | 1,152,490 |
| 2024-08-28 | 260.15 | 268.00 | 259.50 | 265.70 | 265.70 | 1,453,910 |
| 2024-08-27 | 269.90 | 269.90 | 257.60 | 260.95 | 260.95 | 926,670 |
| 2024-08-26 | 266.30 | 271.25 | 259.65 | 266.80 | 266.80 | 1,255,040 |
| 2024-08-23 | 258.20 | 267.90 | 249.00 | 251.20 | 251.20 | 5,155,320 |
| 2024-08-22 | 260.00 | 267.90 | 258.00 | 260.00 | 260.00 | 1,672,900 |
| 2024-08-21 | 261.55 | 264.20 | 257.30 | 261.10 | 261.10 | 607,780 |
| 2024-08-20 | 258.75 | 264.70 | 258.00 | 261.65 | 261.65 | 597,600 |
| 2024-08-19 | 261.45 | 261.45 | 256.50 | 257.30 | 257.30 | 908,830 |
| 2024-08-16 | 261.15 | 262.00 | 258.80 | 260.50 | 260.50 | 854,470 |
| 2024-08-15 | 265.05 | 266.60 | 260.70 | 262.00 | 262.00 | 1,254,730 |
| 2024-08-14 | 264.50 | 280.00 | 264.50 | 267.10 | 267.10 | 2,615,200 |
| 2024-08-13 | 260.90 | 265.00 | 258.75 | 263.30 | 263.30 | 1,080,440 |
| 2024-08-12 | 252.30 | 261.30 | 251.70 | 258.55 | 258.55 | 2,004,040 |
| 2024-08-09 | 252.30 | 255.35 | 251.15 | 254.65 | 254.65 | 1,983,700 |
| 2024-08-08 | 264.85 | 266.80 | 255.60 | 259.55 | 259.55 | 1,218,950 |
| 2024-08-07 | 258.00 | 264.85 | 253.45 | 263.70 | 263.70 | 1,220,780 |
| 2024-08-06 | 258.10 | 264.60 | 254.00 | 257.35 | 257.35 | 975,040 |
| 2024-08-05 | 261.00 | 263.50 | 255.05 | 257.85 | 257.85 | 1,289,780 |
| 2024-08-02 | 266.00 | 267.50 | 261.15 | 264.35 | 264.35 | 754,360 |
| 2024-08-01 | 264.20 | 275.00 | 262.20 | 267.90 | 267.90 | 1,776,940 |
| 2024-07-31 | 261.20 | 265.45 | 256.75 | 259.80 | 259.80 | 831,320 |
| 2024-07-30 | 254.40 | 266.20 | 253.05 | 262.95 | 262.95 | 1,491,570 |
| 2024-07-29 | 271.35 | 271.35 | 255.05 | 256.05 | 256.05 | 1,886,720 |
| 2024-07-26 | 284.30 | 289.00 | 268.30 | 274.25 | 274.25 | 1,898,230 |
| 2024-07-25 | 284.60 | 285.90 | 279.55 | 283.60 | 283.60 | 749,750 |
| 2024-07-24 | 283.10 | 287.60 | 282.40 | 285.40 | 285.40 | 743,210 |
| 2024-07-23 | 294.30 | 294.30 | 282.15 | 285.70 | 285.70 | 2,164,290 |
| 2024-07-22 | 296.40 | 301.00 | 288.55 | 290.45 | 290.45 | 1,196,150 |
| 2024-07-19 | 286.05 | 295.50 | 282.20 | 291.90 | 291.90 | 935,650 |
| 2024-07-18 | 279.90 | 287.00 | 273.20 | 284.80 | 284.80 | 1,000,660 |
| 2024-07-17 | 280.80 | 283.90 | 273.05 | 276.95 | 276.95 | 1,247,820 |
| 2024-07-16 | 280.40 | 282.50 | 265.80 | 275.25 | 275.25 | 2,437,710 |
| 2024-07-15 | 294.25 | 295.90 | 277.70 | 278.70 | 278.70 | 1,446,560 |
| 2024-07-12 | 302.10 | 302.10 | 291.40 | 293.10 | 293.10 | 806,670 |
| 2024-07-11 | 288.10 | 305.00 | 288.00 | 299.80 | 299.80 | 1,377,930 |
| 2024-07-10 | 300.00 | 302.55 | 289.00 | 295.30 | 295.30 | 2,416,820 |
| 2024-07-09 | 326.45 | 334.75 | 300.00 | 301.45 | 301.45 | 2,084,310 |
| 2024-07-08 | 336.40 | 336.65 | 325.15 | 327.30 | 327.30 | 730,040 |
| 2024-07-05 | 335.00 | 337.80 | 328.60 | 336.15 | 336.15 | 773,780 |
| 2024-07-04 | 344.90 | 345.25 | 334.75 | 337.45 | 337.45 | 628,140 |
| 2024-07-03 | 355.20 | 357.85 | 344.50 | 346.50 | 346.50 | 372,220 |
| 2024-07-02 | 357.70 | 358.40 | 354.75 | 355.65 | 355.65 | 99,110 |
| 2024-07-01 | 355.00 | 359.90 | 352.70 | 359.65 | 359.65 | 146,420 |
| 2024-06-28 | 353.65 | 356.65 | 352.55 | 355.00 | 355.00 | 140,370 |
| 2024-06-27 | 362.00 | 362.00 | 352.45 | 357.25 | 357.25 | 406,010 |
| 2024-06-26 | 352.00 | 363.00 | 348.00 | 358.45 | 358.45 | 631,320 |
| 2024-06-25 | 358.55 | 360.00 | 346.00 | 351.80 | 351.80 | 942,090 |
| 2024-06-24 | 373.50 | 375.95 | 354.60 | 364.15 | 364.15 | 424,910 |
| 2024-06-21 | 376.25 | 379.60 | 369.00 | 373.55 | 373.55 | 186,790 |
| 2024-06-20 | 370.15 | 379.95 | 363.80 | 379.40 | 379.40 | 666,790 |
| 2024-06-19 | 373.15 | 374.90 | 351.00 | 356.00 | 356.00 | 772,130 |
| 2024-06-18 | 377.10 | 380.00 | 371.00 | 372.25 | 372.25 | 340,120 |
| 2024-06-17 | 389.35 | 391.00 | 376.00 | 377.30 | 377.30 | 254,840 |
| 2024-06-14 | 385.10 | 390.00 | 385.05 | 387.60 | 387.60 | 93,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-01-18 | 28.0000 RUB |
| 2021-10-04 | 23.0000 RUB |
| 2021-06-07 | 5.7000 RUB |
| 2020-10-15 | 2.7000 RUB |
| 2020-06-08 | 2.8300 RUB |
| 2019-10-20 | 2.5000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.